Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2004 | 9.012 | 9.098 | 8.848 | 9.062 | 347,421 | +0.08(+0.89%) |
May 27, 2004 | 9.182 | 9.265 | 8.598 | 8.982 | 757,139 | -0.15(-1.65%) |
May 26, 2004 | 9.015 | 9.182 | 8.948 | 9.132 | 331,847 | +0.15(+1.64%) |
May 25, 2004 | 9.048 | 9.098 | 8.768 | 8.985 | 530,716 | +0.00(+0.04%) |
May 24, 2004 | 8.658 | 9.065 | 8.648 | 8.982 | 480,100 | +0.32(+3.74%) |
May 21, 2004 | 8.801 | 8.801 | 8.611 | 8.658 | 289,318 | -0.06(-0.69%) |
May 20, 2004 | 8.748 | 8.771 | 8.598 | 8.718 | 298,303 | -0.01(-0.15%) |
May 19, 2004 | 8.765 | 8.771 | 8.341 | 8.731 | 531,315 | +0.08(+0.97%) |
May 18, 2004 | 8.548 | 8.711 | 8.464 | 8.648 | 607,987 | +0.29(+3.52%) |
May 17, 2004 | 8.331 | 8.511 | 8.267 | 8.354 | 510,949 | -0.04(-0.52%) |
May 14, 2004 | 8.514 | 8.514 | 8.147 | 8.397 | 508,553 | -0.03(-0.40%) |
May 13, 2004 | 8.214 | 8.481 | 8.134 | 8.431 | 675,675 | +0.32(+3.91%) |
May 12, 2004 | 7.870 | 8.224 | 7.846 | 8.113 | 611,881 | +0.33(+4.20%) |
May 11, 2004 | 7.379 | 7.896 | 7.319 | 7.786 | 716,107 | +0.34(+4.57%) |
May 10, 2004 | 7.896 | 7.900 | 7.095 | 7.446 | 1,664,029 | -0.54(-6.73%) |
May 07, 2004 | 8.334 | 8.334 | 7.980 | 7.983 | 557,372 | -0.28(-3.43%) |
May 06, 2004 | 8.314 | 8.314 | 7.853 | 8.267 | 829,918 | -0.07(-0.80%) |
May 05, 2004 | 8.611 | 8.611 | 8.013 | 8.334 | 603,195 | -0.26(-3.07%) |
May 04, 2004 | 8.581 | 8.611 | 8.514 | 8.598 | 334,243 | +0.08(+0.98%) |
May 03, 2004 | 8.137 | 8.651 | 7.713 | 8.514 | 932,048 | +0.45(+5.59%) |
Apr 30, 2004 | 7.616 | 8.244 | 7.616 | 8.063 | 949,718 | +0.40(+5.23%) |
Apr 29, 2004 | 8.457 | 8.457 | 7.512 | 7.663 | 1,710,751 | -0.83(-9.75%) |
Apr 28, 2004 | 8.998 | 9.015 | 8.391 | 8.491 | 885,625 | -0.58(-6.40%) |
Apr 27, 2004 | 8.848 | 9.182 | 8.614 | 9.072 | 1,353,147 | -0.44(-4.67%) |
Apr 26, 2004 | 9.469 | 9.683 | 9.449 | 9.516 | 1,103,363 | +0.07(+0.71%) |
Apr 23, 2004 | 9.432 | 9.666 | 9.359 | 9.449 | 749,352 | +0.10(+1.07%) |
Apr 22, 2004 | 9.239 | 9.492 | 9.182 | 9.349 | 616,972 | +0.24(+2.68%) |
Apr 21, 2004 | 9.349 | 9.382 | 8.684 | 9.105 | 1,306,424 | -0.33(-3.47%) |
Apr 20, 2004 | 9.666 | 9.666 | 9.352 | 9.432 | 998,537 | +0.00(+0.04%) |
Apr 19, 2004 | 9.048 | 9.516 | 9.048 | 9.429 | 1,462,465 | +0.51(+5.69%) |
Apr 16, 2004 | 8.648 | 8.932 | 8.648 | 8.921 | 729,285 | +0.39(+4.54%) |
Apr 15, 2004 | 8.681 | 8.848 | 8.381 | 8.534 | 860,467 | -0.08(-0.97%) |
Apr 14, 2004 | 8.184 | 8.765 | 8.134 | 8.618 | 1,261,200 | +0.50(+6.17%) |
Apr 13, 2004 | 8.414 | 8.514 | 8.027 | 8.117 | 542,995 | -0.13(-1.58%) |
Apr 12, 2004 | 7.963 | 8.681 | 7.947 | 8.247 | 977,871 | +0.37(+4.66%) |
Apr 08, 2004 | 7.913 | 7.997 | 7.880 | 7.880 | 543,594 | +0.03(+0.43%) |
Apr 07, 2004 | 7.596 | 7.863 | 7.362 | 7.846 | 1,043,163 | +0.20(+2.62%) |
Apr 06, 2004 | 8.180 | 8.180 | 7.322 | 7.646 | 3,672,485 | -0.87(-10.23%) |
Apr 05, 2004 | 8.614 | 8.678 | 8.514 | 8.517 | 619,368 | -0.02(-0.27%) |
Apr 02, 2004 | 8.714 | 8.841 | 8.514 | 8.541 | 873,345 | -0.17(-1.99%) |
Apr 01, 2004 | 8.521 | 8.861 | 8.517 | 8.714 | 758,337 | +0.17(+2.03%) |
Mar 31, 2004 | 8.932 | 8.932 | 8.517 | 8.541 | 1,103,063 | -0.44(-4.91%) |
Mar 30, 2004 | 8.932 | 9.048 | 8.841 | 8.982 | 888,321 | +0.14(+1.59%) |
Mar 29, 2004 | 8.431 | 8.948 | 8.264 | 8.841 | 1,466,658 | +0.66(+8.13%) |
Mar 26, 2004 | 8.010 | 8.284 | 7.980 | 8.177 | 593,312 | +0.23(+2.86%) |
Mar 25, 2004 | 7.643 | 8.010 | 7.616 | 7.950 | 699,036 | +0.34(+4.48%) |
Mar 24, 2004 | 7.509 | 7.639 | 7.479 | 7.609 | 507,654 | +0.13(+1.74%) |
Mar 23, 2004 | 7.469 | 7.546 | 7.349 | 7.479 | 438,170 | +0.08(+1.04%) |
Mar 22, 2004 | 7.519 | 7.546 | 7.339 | 7.402 | 429,185 | -0.08(-1.03%) |
Mar 19, 2004 | 7.346 | 7.563 | 7.339 | 7.479 | 435,774 | +0.14(+1.96%) |
Mar 18, 2004 | 7.112 | 7.346 | 7.112 | 7.336 | 284,825 | +0.16(+2.19%) |
Mar 17, 2004 | 6.978 | 7.212 | 6.965 | 7.179 | 352,213 | +0.21(+3.07%) |
Mar 16, 2004 | 7.279 | 7.279 | 6.845 | 6.965 | 509,451 | -0.30(-4.14%) |
Mar 15, 2004 | 7.346 | 7.412 | 7.229 | 7.265 | 435,474 | +0.07(+0.97%) |
Mar 12, 2004 | 6.895 | 7.245 | 6.855 | 7.195 | 678,670 | +0.43(+6.42%) |
Mar 11, 2004 | 7.195 | 7.212 | 6.714 | 6.761 | 938,936 | -0.45(-6.29%) |
Mar 10, 2004 | 7.279 | 7.406 | 7.179 | 7.215 | 601,099 | -0.03(-0.37%) |
Mar 09, 2004 | 7.129 | 7.679 | 7.038 | 7.242 | 965,891 | +0.20(+2.85%) |
Mar 08, 2004 | 6.911 | 7.075 | 6.841 | 7.042 | 759,834 | +0.30(+4.41%) |
Mar 05, 2004 | 6.594 | 6.761 | 6.578 | 6.745 | 864,061 | +0.15(+2.33%) |
Mar 04, 2004 | 6.477 | 6.594 | 6.411 | 6.591 | 289,917 | +0.15(+2.39%) |
Mar 03, 2004 | 6.414 | 6.461 | 6.391 | 6.437 | 294,409 | -0.02(-0.36%) |
Mar 02, 2004 | 6.511 | 6.528 | 6.394 | 6.461 | 690,650 | -0.05(-0.77%) |
Mar 01, 2004 | 6.514 | 6.561 | 6.411 | 6.511 | 628,353 | +0.08(+1.25%) |
Feb 27, 2004 | 6.427 | 6.457 | 6.354 | 6.431 | 548,686 | +0.06(+1.00%) |
Feb 26, 2004 | 6.093 | 6.397 | 6.090 | 6.367 | 604,393 | +0.28(+4.55%) |
Feb 25, 2004 | 5.967 | 6.093 | 5.967 | 6.090 | 330,649 | +0.12(+2.01%) |
Feb 24, 2004 | 5.873 | 5.977 | 5.843 | 5.970 | 203,960 | +0.10(+1.65%) |
Feb 23, 2004 | 5.917 | 5.963 | 5.846 | 5.873 | 316,572 | -0.11(-1.84%) |
Feb 20, 2004 | 5.880 | 5.997 | 5.880 | 5.983 | 298,003 | +0.10(+1.64%) |
Feb 19, 2004 | 5.957 | 5.973 | 5.876 | 5.886 | 314,176 | -0.06(-0.96%) |
Feb 18, 2004 | 5.776 | 5.990 | 5.776 | 5.943 | 277,038 | +0.15(+2.59%) |
Feb 17, 2004 | 5.943 | 5.943 | 5.733 | 5.793 | 520,832 | -0.15(-2.58%) |
Feb 13, 2004 | 6.087 | 6.087 | 5.843 | 5.947 | 412,113 | -0.14(-2.36%) |
Feb 12, 2004 | 6.013 | 6.093 | 6.013 | 6.090 | 344,426 | +0.11(+1.84%) |
Feb 11, 2004 | 5.843 | 5.993 | 5.793 | 5.980 | 335,441 | +0.13(+2.28%) |
Feb 10, 2004 | 5.760 | 5.863 | 5.683 | 5.846 | 410,316 | +0.17(+3.00%) |
Feb 09, 2004 | 5.643 | 5.836 | 5.609 | 5.676 | 297,105 | +0.11(+1.98%) |
Feb 06, 2004 | 5.543 | 5.676 | 5.543 | 5.566 | 375,874 | +0.04(+0.73%) |
Feb 05, 2004 | 5.643 | 5.643 | 5.376 | 5.526 | 466,922 | -0.12(-2.07%) |
Feb 04, 2004 | 5.730 | 5.773 | 5.409 | 5.643 | 574,443 | -0.11(-1.92%) |
Feb 03, 2004 | 5.977 | 6.043 | 5.713 | 5.753 | 676,573 | -0.09(-1.54%) |
Feb 02, 2004 | 5.426 | 5.843 | 5.426 | 5.843 | 652,613 | +0.50(+9.31%) |
Jan 30, 2004 | 5.359 | 5.543 | 5.269 | 5.346 | 620,866 | -0.10(-1.78%) |
Jan 29, 2004 | 5.733 | 5.816 | 5.008 | 5.442 | 1,598,738 | -0.37(-6.32%) |
Jan 28, 2004 | 6.063 | 6.080 | 5.800 | 5.810 | 1,519,070 | -0.29(-4.71%) |
Jan 27, 2004 | 6.144 | 6.190 | 6.060 | 6.097 | 481,598 | -0.06(-1.03%) |
Jan 26, 2004 | 6.250 | 6.250 | 5.720 | 6.160 | 1,893,447 | -0.51(-7.70%) |
Jan 23, 2004 | 6.594 | 6.678 | 6.561 | 6.674 | 750,250 | +0.13(+1.94%) |
Jan 22, 2004 | 6.624 | 6.644 | 6.548 | 6.548 | 853,578 | -0.09(-1.41%) |
Jan 21, 2004 | 6.504 | 6.678 | 6.477 | 6.641 | 1,008,720 | +0.19(+3.00%) |
Jan 20, 2004 | 6.277 | 6.594 | 6.244 | 6.447 | 1,026,091 | +0.32(+5.23%) |
Jan 16, 2004 | 6.144 | 6.344 | 6.110 | 6.127 | 1,206,091 | +0.05(+0.77%) |
Jan 15, 2004 | 5.843 | 6.117 | 5.796 | 6.080 | 1,383,696 | +0.30(+5.26%) |
Jan 14, 2004 | 5.429 | 5.840 | 5.429 | 5.776 | 1,463,363 | +0.35(+6.46%) |
Jan 13, 2004 | 5.329 | 5.459 | 5.326 | 5.426 | 274,343 | +0.10(+1.82%) |
Jan 12, 2004 | 5.309 | 5.412 | 5.285 | 5.329 | 241,098 | +0.00(+0.06%) |
Jan 09, 2004 | 5.339 | 5.382 | 5.259 | 5.326 | 308,186 | -0.01(-0.19%) |
Jan 08, 2004 | 5.209 | 5.302 | 5.209 | 5.336 | 295,607 | +0.13(+2.44%) |
Jan 07, 2004 | 5.225 | 5.239 | 5.112 | 5.209 | 229,118 | +0.08(+1.63%) |
Jan 06, 2004 | 5.239 | 5.239 | 5.108 | 5.125 | 325,857 | -0.10(-1.92%) |
Jan 05, 2004 | 5.142 | 5.259 | 5.142 | 5.225 | 532,213 | +0.15(+2.96%) |
Jan 02, 2004 | 5.058 | 5.155 | 5.008 | 5.075 | 251,880 | +0.05(+1.00%) |
Dec 31, 2003 | 5.008 | 5.092 | 4.945 | 5.025 | 125,491 | +0.05(+1.01%) |
Dec 30, 2003 | 4.958 | 5.012 | 4.925 | 4.975 | 168,319 | +0.05(+1.02%) |
Dec 29, 2003 | 5.005 | 5.108 | 4.982 | 4.925 | 409,717 | -0.08(-1.60%) |
Dec 26, 2003 | 4.925 | 5.008 | 4.878 | 5.005 | 89,251 | +0.12(+2.53%) |
Dec 24, 2003 | 4.925 | 4.948 | 4.875 | 4.881 | 99,134 | -0.03(-0.54%) |
Dec 23, 2003 | 4.908 | 4.958 | 4.858 | 4.908 | 296,805 | +0.00(+0.00%) |
Dec 22, 2003 | 5.002 | 5.005 | 4.928 | 4.908 | 321,065 | -0.07(-1.34%) |
Dec 19, 2003 | 4.928 | 5.005 | 4.925 | 4.975 | 542,396 | +0.05(+0.95%) |
Dec 18, 2003 | 4.945 | 4.988 | 4.908 | 4.928 | 359,401 | +0.00(+0.07%) |
Dec 17, 2003 | 4.841 | 4.925 | 4.841 | 4.925 | 267,454 | +0.08(+1.58%) |
Dec 16, 2003 | 4.868 | 4.908 | 4.868 | 4.848 | 284,226 | +0.02(+0.48%) |
Dec 15, 2003 | 4.995 | 4.995 | 4.781 | 4.825 | 406,423 | -0.14(-2.76%) |
Dec 12, 2003 | 4.922 | 4.985 | 4.918 | 4.962 | 227,920 | +0.04(+0.75%) |
Dec 11, 2003 | 4.858 | 4.935 | 4.845 | 4.925 | 360,000 | +0.05(+1.03%) |
Dec 10, 2003 | 4.778 | 4.938 | 4.778 | 4.875 | 319,567 | +0.09(+1.81%) |
Dec 09, 2003 | 4.775 | 4.838 | 4.708 | 4.788 | 250,982 | +0.05(+0.99%) |
Dec 08, 2003 | 4.718 | 4.718 | 4.708 | 4.741 | 265,358 | +0.06(+1.36%) |
Dec 05, 2003 | 4.674 | 4.711 | 4.658 | 4.678 | 147,055 | +0.02(+0.43%) |
Dec 04, 2003 | 4.671 | 4.721 | 4.641 | 4.658 | 224,626 | +0.02(+0.50%) |
Dec 03, 2003 | 4.674 | 4.674 | 4.591 | 4.634 | 164,126 | +0.03(+0.58%) |
Dec 02, 2003 | 4.558 | 4.644 | 4.558 | 4.608 | 233,012 | +0.10(+2.15%) |
Dec 01, 2003 | 4.427 | 4.588 | 4.427 | 4.511 | 275,541 | +0.12(+2.74%) |
Nov 28, 2003 | 4.474 | 4.487 | 4.374 | 4.391 | 162,928 | -0.07(-1.65%) |
Nov 26, 2003 | 4.451 | 4.467 | 4.377 | 4.464 | 228,220 | +0.01(+0.30%) |
Nov 25, 2003 | 4.407 | 4.424 | 4.391 | 4.451 | 200,066 | +0.06(+1.37%) |
Nov 24, 2003 | 4.357 | 4.374 | 4.344 | 4.391 | 105,424 | +0.05(+1.08%) |
Nov 21, 2003 | 4.357 | 4.357 | 4.341 | 4.344 | 140,765 | -0.01(-0.15%) |
Nov 20, 2003 | 4.341 | 4.394 | 4.311 | 4.351 | 131,181 | -0.01(-0.23%) |
Nov 19, 2003 | 4.441 | 4.457 | 4.357 | 4.361 | 204,259 | -0.05(-1.14%) |
Nov 18, 2003 | 4.354 | 4.437 | 4.354 | 4.411 | 238,702 | +0.06(+1.46%) |
Nov 17, 2003 | 4.337 | 4.381 | 4.311 | 4.347 | 260,266 | +0.04(+0.93%) |
Nov 14, 2003 | 4.304 | 4.307 | 4.280 | 4.307 | 101,231 | +0.00(+0.08%) |
Nov 13, 2003 | 4.277 | 4.324 | 4.240 | 4.304 | 162,030 | +0.06(+1.34%) |
Nov 12, 2003 | 4.274 | 4.274 | 4.194 | 4.247 | 116,805 | -0.01(-0.31%) |
Nov 11, 2003 | 4.254 | 4.287 | 4.240 | 4.260 | 130,283 | -0.00(-0.08%) |
Nov 10, 2003 | 4.324 | 4.324 | 4.244 | 4.264 | 94,941 | -0.04(-0.93%) |
Nov 07, 2003 | 4.341 | 4.341 | 4.264 | 4.304 | 127,887 | +0.02(+0.39%) |
Nov 06, 2003 | 4.307 | 4.307 | 4.277 | 4.287 | 67,687 | -0.01(-0.23%) |
Nov 05, 2003 | 4.107 | 4.307 | 4.260 | 4.297 | 93,144 | +0.01(+0.16%) |
Nov 04, 2003 | 4.107 | 4.290 | 4.107 | 4.290 | 197,269 | +0.18(+4.47%) |
Nov 03, 2003 | 4.097 | 4.154 | 4.093 | 4.107 | 179,610 | -0.02(-0.40%) |
Oct 31, 2003 | 4.190 | 4.194 | 4.140 | 4.124 | 214,442 | -0.05(-1.20%) |
Oct 30, 2003 | 4.007 | 4.170 | 4.007 | 4.174 | 397,438 | -0.05(-1.19%) |
Oct 29, 2003 | 4.307 | 4.331 | 4.144 | 4.224 | 268,053 | -0.09(-2.01%) |
Oct 28, 2003 | 4.347 | 4.364 | 4.347 | 4.311 | 295,607 | -0.04(-0.84%) |
Oct 27, 2003 | 4.401 | 4.404 | 4.341 | 4.347 | 326,156 | -0.08(-1.88%) |
Oct 24, 2003 | 4.424 | 4.467 | 4.407 | 4.431 | 284,526 | +0.01(+0.23%) |
Oct 23, 2003 | 4.424 | 4.471 | 4.381 | 4.421 | 216,838 | +0.03(+0.61%) |
Oct 22, 2003 | 4.341 | 4.424 | 4.331 | 4.394 | 236,905 | +0.09(+2.02%) |
Oct 21, 2003 | 4.424 | 4.424 | 4.260 | 4.307 | 348,320 | -0.12(-2.71%) |
Oct 20, 2003 | 4.437 | 4.457 | 4.424 | 4.427 | 270,150 | -0.01(-0.23%) |
Oct 17, 2003 | 4.424 | 4.441 | 4.397 | 4.437 | 226,123 | +0.03(+0.68%) |
Oct 16, 2003 | 4.454 | 4.454 | 4.344 | 4.407 | 196,472 | -0.05(-1.05%) |
Oct 15, 2003 | 4.471 | 4.501 | 4.407 | 4.454 | 239,002 | -0.01(-0.15%) |
Oct 14, 2003 | 4.491 | 4.497 | 4.457 | 4.461 | 251,581 | -0.01(-0.22%) |
Oct 13, 2003 | 4.407 | 4.484 | 4.407 | 4.471 | 238,103 | +0.08(+1.83%) |
Oct 10, 2003 | 4.341 | 4.404 | 4.341 | 4.391 | 172,213 | +0.04(+0.84%) |
Oct 09, 2003 | 4.407 | 4.424 | 4.354 | 4.354 | 250,383 | -0.03(-0.61%) |
Oct 08, 2003 | 4.341 | 4.381 | 4.327 | 4.381 | 210,848 | +0.08(+1.78%) |
Oct 07, 2003 | 4.270 | 4.324 | 4.257 | 4.304 | 277,338 | +0.08(+1.90%) |
Oct 06, 2003 | 4.174 | 4.254 | 4.157 | 4.224 | 277,637 | +0.10(+2.35%) |
Oct 03, 2003 | 4.093 | 4.274 | 4.093 | 4.127 | 720,001 | +0.03(+0.82%) |
Oct 02, 2003 | 3.933 | 4.591 | 3.756 | 4.093 | 3,761,137 | -0.68(-14.33%) |
Oct 01, 2003 | 4.608 | 4.798 | 4.558 | 4.778 | 305,790 | +0.17(+3.70%) |
Sep 30, 2003 | 4.761 | 4.765 | 4.678 | 4.608 | 244,692 | -0.17(-3.50%) |
Sep 29, 2003 | 4.711 | 4.771 | 4.711 | 4.775 | 138,669 | +0.07(+1.42%) |
Sep 26, 2003 | 4.748 | 4.805 | 4.681 | 4.708 | 211,447 | -0.04(-0.77%) |
Sep 25, 2003 | 4.745 | 4.801 | 4.745 | 4.745 | 288,120 | -0.01(-0.21%) |
Sep 24, 2003 | 4.624 | 4.741 | 4.624 | 4.755 | 357,604 | +0.12(+2.59%) |
Sep 23, 2003 | 4.511 | 4.674 | 4.511 | 4.634 | 392,646 | +0.10(+2.13%) |
Sep 22, 2003 | 4.474 | 4.538 | 4.454 | 4.538 | 268,652 | +0.08(+1.87%) |
Sep 19, 2003 | 4.477 | 4.477 | 4.417 | 4.454 | 258,469 | +0.04(+0.98%) |
Sep 18, 2003 | 4.391 | 4.538 | 4.391 | 4.411 | 259,967 | +0.04(+0.84%) |
Sep 17, 2003 | 4.484 | 4.484 | 4.351 | 4.374 | 405,225 | -0.03(-0.76%) |
Sep 16, 2003 | 4.407 | 4.474 | 4.391 | 4.407 | 244,692 | +0.00(+0.08%) |
Sep 15, 2003 | 4.441 | 4.538 | 4.374 | 4.404 | 348,020 | -0.04(-0.90%) |
Sep 12, 2003 | 4.501 | 4.507 | 4.441 | 4.444 | 183,893 | -0.06(-1.26%) |
Sep 11, 2003 | 4.578 | 4.584 | 4.474 | 4.501 | 270,150 | -0.04(-0.81%) |
Sep 10, 2003 | 4.558 | 4.584 | 4.514 | 4.538 | 161,131 | +0.04(+0.97%) |
Sep 09, 2003 | 4.624 | 4.624 | 4.491 | 4.494 | 410,017 | -0.08(-1.75%) |
Sep 08, 2003 | 4.604 | 4.651 | 4.558 | 4.574 | 336,340 | -0.05(-1.01%) |
Sep 05, 2003 | 4.591 | 4.621 | 4.591 | 4.621 | 177,005 | +0.05(+1.17%) |
Sep 04, 2003 | 4.594 | 4.594 | 4.507 | 4.568 | 179,700 | -0.04(-0.80%) |
Sep 03, 2003 | 4.558 | 4.614 | 4.481 | 4.604 | 411,514 | -0.00(-0.07%) |
Sep 02, 2003 | 4.628 | 4.628 | 4.541 | 4.608 | 212,346 | -0.02(-0.36%) |
Aug 29, 2003 | 4.654 | 4.654 | 4.608 | 4.624 | 189,284 | -0.02(-0.36%) |
Aug 28, 2003 | 4.654 | 4.658 | 4.591 | 4.641 | 142,562 | +0.02(+0.36%) |
Aug 27, 2003 | 4.658 | 4.658 | 4.591 | 4.624 | 143,760 | -0.03(-0.72%) |
Aug 26, 2003 | 4.624 | 4.674 | 4.558 | 4.658 | 142,862 | +0.05(+1.09%) |
Aug 25, 2003 | 4.651 | 4.671 | 4.507 | 4.608 | 143,161 | +0.02(+0.51%) |
Aug 22, 2003 | 4.574 | 4.651 | 4.507 | 4.584 | 146,456 | +0.07(+1.55%) |
Aug 21, 2003 | 4.591 | 4.654 | 4.514 | 4.514 | 200,665 | -0.06(-1.24%) |
Aug 20, 2003 | 4.641 | 4.674 | 4.558 | 4.571 | 138,070 | -0.07(-1.58%) |
Aug 19, 2003 | 4.644 | 4.691 | 4.638 | 4.644 | 182,995 | -0.01(-0.29%) |
Aug 18, 2003 | 4.694 | 4.694 | 4.624 | 4.658 | 274,043 | -0.03(-0.71%) |
Aug 15, 2003 | 4.691 | 4.691 | 4.691 | 4.691 | 25,457 | +0.02(+0.43%) |
Aug 14, 2003 | 4.591 | 4.674 | 4.591 | 4.671 | 62,895 | +0.06(+1.38%) |
Aug 13, 2003 | 4.674 | 4.725 | 4.608 | 4.608 | 115,607 | -0.03(-0.72%) |
Aug 12, 2003 | 4.708 | 4.718 | 4.641 | 4.641 | 178,203 | -0.01(-0.29%) |
Aug 11, 2003 | 4.581 | 4.725 | 4.581 | 4.654 | 107,820 | +0.11(+2.35%) |
Aug 08, 2003 | 4.591 | 4.741 | 4.548 | 4.548 | 120,100 | +0.02(+0.52%) |
Aug 07, 2003 | 4.507 | 4.541 | 4.457 | 4.524 | 89,850 | +0.08(+1.88%) |
Aug 06, 2003 | 4.551 | 4.551 | 4.411 | 4.441 | 319,567 | -0.12(-2.56%) |
Aug 05, 2003 | 4.614 | 4.671 | 4.554 | 4.558 | 195,873 | +0.01(+0.22%) |
Aug 04, 2003 | 4.624 | 4.725 | 4.541 | 4.548 | 225,225 | -0.03(-0.58%) |
Aug 01, 2003 | 4.641 | 4.658 | 4.541 | 4.574 | 451,947 | -0.10(-2.21%) |
Jul 31, 2003 | 4.758 | 4.791 | 4.674 | 4.678 | 158,436 | -0.08(-1.68%) |
Jul 30, 2003 | 4.758 | 4.758 | 4.711 | 4.758 | 153,045 | +0.02(+0.49%) |
Jul 29, 2003 | 4.838 | 4.838 | 4.708 | 4.735 | 190,482 | -0.10(-2.14%) |
Jul 28, 2003 | 4.708 | 4.841 | 4.674 | 4.838 | 206,955 | +0.08(+1.61%) |
Jul 25, 2003 | 4.808 | 4.808 | 4.574 | 4.761 | 357,604 | -0.16(-3.26%) |
Jul 24, 2003 | 4.992 | 5.038 | 4.835 | 4.922 | 304,892 | -0.33(-6.35%) |
Jul 23, 2003 | 5.215 | 5.259 | 5.212 | 5.255 | 329,750 | +0.04(+0.83%) |
Jul 22, 2003 | 5.259 | 5.275 | 5.209 | 5.212 | 361,498 | -0.06(-1.20%) |
Jul 21, 2003 | 5.272 | 5.275 | 5.215 | 5.275 | 295,907 | +0.07(+1.28%) |
Jul 18, 2003 | 5.239 | 5.272 | 5.192 | 5.209 | 219,534 | +0.02(+0.39%) |
Jul 17, 2003 | 5.209 | 5.259 | 5.125 | 5.189 | 207,554 | -0.02(-0.38%) |
Jul 16, 2003 | 5.179 | 5.239 | 5.152 | 5.209 | 211,148 | +0.02(+0.39%) |
Jul 15, 2003 | 5.235 | 5.259 | 5.135 | 5.189 | 259,068 | -0.04(-0.70%) |
Jul 14, 2003 | 5.242 | 5.242 | 5.189 | 5.225 | 311,181 | -0.03(-0.51%) |
Jul 11, 2003 | 5.108 | 5.252 | 5.075 | 5.252 | 350,716 | +0.11(+2.14%) |
Jul 10, 2003 | 5.215 | 5.215 | 5.072 | 5.142 | 147,055 | -0.07(-1.28%) |
Jul 09, 2003 | 5.142 | 5.209 | 5.108 | 5.209 | 321,065 | +0.10(+2.03%) |
Jul 08, 2003 | 5.088 | 5.169 | 5.075 | 5.105 | 231,215 | +0.06(+1.26%) |
Jul 07, 2003 | 4.935 | 5.048 | 4.935 | 5.042 | 361,797 | +0.15(+3.00%) |
Jul 03, 2003 | 4.925 | 4.938 | 4.878 | 4.895 | 119,800 | -0.04(-0.88%) |
Jul 02, 2003 | 4.808 | 4.938 | 4.808 | 4.938 | 187,188 | +0.14(+2.85%) |
Jul 01, 2003 | 4.741 | 4.801 | 4.644 | 4.801 | 249,784 | +0.06(+1.27%) |
Jun 30, 2003 | 4.758 | 4.858 | 4.708 | 4.741 | 198,569 | -0.02(-0.35%) |
Jun 27, 2003 | 4.684 | 4.791 | 4.674 | 4.758 | 317,171 | +0.15(+3.26%) |
Jun 26, 2003 | 4.371 | 4.644 | 4.371 | 4.608 | 460,932 | +0.24(+5.42%) |
Jun 25, 2003 | 4.775 | 4.775 | 4.347 | 4.371 | 1,329,187 | -0.56(-11.43%) |
Jun 24, 2003 | 5.342 | 5.342 | 4.841 | 4.935 | 838,304 | -0.39(-7.39%) |
Jun 23, 2003 | 5.409 | 5.422 | 5.326 | 5.329 | 203,660 | -0.01(-0.25%) |
Jun 20, 2003 | 5.426 | 5.426 | 5.292 | 5.342 | 230,017 | +0.03(+0.63%) |
Jun 19, 2003 | 5.326 | 5.352 | 5.265 | 5.309 | 163,228 | +0.02(+0.32%) |
Jun 18, 2003 | 5.326 | 5.342 | 5.209 | 5.292 | 201,564 | -0.05(-0.94%) |
Jun 17, 2003 | 5.379 | 5.409 | 5.312 | 5.342 | 132,080 | -0.06(-1.17%) |
Jun 16, 2003 | 5.342 | 5.409 | 5.309 | 5.406 | 161,431 | +0.12(+2.21%) |
Jun 13, 2003 | 5.245 | 5.472 | 5.175 | 5.289 | 294,110 | +0.04(+0.83%) |
Jun 12, 2003 | 5.476 | 5.476 | 5.225 | 5.245 | 338,137 | -0.23(-4.21%) |
Jun 11, 2003 | 5.459 | 5.492 | 5.416 | 5.476 | 287,521 | +0.04(+0.68%) |
Jun 10, 2003 | 5.402 | 5.459 | 5.382 | 5.439 | 190,183 | +0.00(+0.06%) |
Jun 09, 2003 | 5.409 | 5.459 | 5.376 | 5.436 | 210,848 | +0.09(+1.75%) |
Jun 06, 2003 | 5.409 | 5.469 | 5.262 | 5.342 | 286,323 | +0.00(+0.06%) |
Jun 05, 2003 | 5.426 | 5.442 | 5.309 | 5.339 | 206,356 | -0.07(-1.24%) |
Jun 04, 2003 | 5.125 | 5.426 | 5.125 | 5.406 | 221,630 | +0.23(+4.45%) |
Jun 03, 2003 | 5.242 | 5.295 | 5.078 | 5.175 | 186,289 | +0.00(+0.00%) |